Mahalaxmi Seamless Ltd (MHLX)

MHLX
🏛️ 인도 →
9.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.25 9.25 8.37 9.01 0.0M
2025-09-26 8.55 8.97 8.13 8.81 0.0M
2025-09-25 8.20 8.89 8.20 8.55 0.0M
2025-09-24 9.19 9.19 8.34 8.47 0.0M
2025-09-23 9.40 9.40 8.60 8.76 0.0M
2025-09-22 8.40 8.97 8.13 8.97 0.0M
2025-09-19 8.82 9.40 8.55 8.55 0.0M
2025-09-18 9.45 9.45 8.99 9.00 0.0M
2025-09-17 8.93 9.49 8.66 9.46 0.0M
2025-09-16 9.58 9.58 8.69 9.11 0.0M
2025-09-15 9.62 9.62 9.14 9.14 0.0M
2025-09-12 9.70 9.70 8.82 9.62 0.0M
2025-09-11 9.20 9.28 8.43 9.28 0.0M
2025-09-10 9.27 9.27 8.40 8.87 0.0M
2025-09-09 8.46 8.88 8.04 8.84 0.0M
2025-09-08 8.46 8.46 8.06 8.46 0.0M
2025-09-05 8.06 8.06 8.06 8.06 0.0M
2025-09-04 8.01 8.05 8.01 8.05 0.0M
2025-09-03 8.59 8.59 8.00 8.01 0.0M
2025-09-02 8.19 8.19 8.19 8.19 0.0M
2025-09-01 7.96 7.96 7.80 7.80 0.0M
2025-08-29 7.80 7.80 7.80 7.80 0.0M
2025-08-28 7.77 7.77 7.77 7.77 0.0M
2025-08-25 8.00 8.00 7.60 7.62 0.0M
2025-08-22 8.00 8.00 8.00 8.00 0.0M
2025-08-21 8.20 8.20 8.00 8.00 0.0M
2025-08-20 8.02 8.04 8.02 8.04 0.0M
2025-08-18 8.16 8.16 8.00 8.00 0.0M
2025-08-14 7.60 8.00 7.60 8.00 0.0M
2025-08-13 8.00 8.00 8.00 8.00 0.0M
2025-08-12 8.16 8.16 8.00 8.00 0.0M
2025-08-11 8.35 8.35 7.60 8.00 0.0M
2025-08-08 8.42 8.42 8.00 8.00 0.0M
2025-08-07 8.09 8.49 7.69 8.42 0.0M
2025-08-06 8.50 8.92 8.09 8.09 0.0M
2025-08-05 8.50 8.50 8.50 8.50 0.0M
2025-08-04 8.92 8.92 8.50 8.50 0.0M
2025-08-01 8.10 8.50 7.71 8.50 0.0M
2025-07-31 8.91 8.91 8.07 8.10 0.0M
2025-07-28 8.24 8.49 8.07 8.49 0.0M
2025-07-25 9.15 9.37 8.49 8.49 0.0M
2025-07-24 9.20 9.20 8.93 8.93 0.0M
2025-07-23 9.59 9.59 8.75 9.39 0.0M
2025-07-22 9.21 9.21 8.35 9.15 0.0M
2025-07-21 8.78 8.78 8.78 8.78 0.0M
2025-07-18 7.98 8.37 7.98 8.37 0.0M
2025-07-17 8.40 8.40 7.98 7.98 0.0M
2025-07-16 8.76 8.76 8.33 8.40 0.0M
2025-07-15 8.76 8.76 8.30 8.76 0.0M
2025-07-14 8.06 8.35 8.06 8.35 0.0M
2025-07-11 7.70 7.96 7.66 7.96 0.0M
2025-07-10 7.85 7.85 7.81 7.81 0.0M
2025-07-09 7.96 7.96 7.96 7.96 0.0M
2025-07-08 8.15 8.15 8.12 8.12 0.0M
2025-07-07 8.43 8.43 8.27 8.28 0.0M
2025-07-04 8.59 8.59 8.43 8.43 0.0M
2025-07-03 8.60 8.60 8.60 8.60 0.0M
2025-07-02 8.77 8.77 8.77 8.77 0.0M
2025-07-01 9.12 9.12 8.94 8.94 0.0M
2025-06-30 9.12 9.12 9.12 9.12 0.0M
2025-06-27 9.30 9.30 9.30 9.30 0.0M
2025-06-26 9.48 9.48 9.48 9.48 0.0M
2025-06-25 9.67 9.67 9.67 9.67 0.0M
2025-06-24 9.86 9.87 9.86 9.86 0.0M
2025-06-23 10.26 10.26 10.06 10.06 0.0M
2025-06-20 10.26 10.26 10.26 10.26 0.0M
2025-06-19 10.46 10.46 10.46 10.46 0.0M
2025-06-18 10.46 10.46 10.46 10.46 0.0M
2025-06-13 10.67 10.67 10.67 10.67 0.0M
2025-06-12 10.86 10.86 10.86 10.86 0.0M
2025-06-11 11.08 11.08 11.08 11.08 0.0M
2025-06-10 11.08 11.08 11.08 11.08 0.0M
2025-06-09 11.08 11.08 11.08 11.08 0.0M
2025-06-06 11.50 11.50 11.30 11.30 0.0M
2025-06-05 11.50 11.50 11.50 11.50 0.0M
2025-06-04 11.41 11.41 10.33 11.38 0.0M
2025-06-03 10.94 10.94 9.91 10.87 0.0M
2025-06-02 10.42 10.42 10.13 10.42 0.0M
2025-05-30 9.93 9.93 9.46 9.93 0.0M
2025-05-29 9.46 9.46 9.46 9.46 0.0M
2025-05-28 9.01 9.01 9.01 9.01 0.0M
2025-05-27 8.78 8.78 8.78 8.78 0.0M
2025-05-26 9.24 9.24 9.24 9.24 0.0M
2025-05-23 8.60 8.80 8.60 8.80 0.0M
2025-05-22 9.38 9.38 8.80 8.80 0.0M
2025-05-21 9.20 9.20 9.20 9.20 0.0M
2025-05-20 9.20 9.20 8.75 8.77 0.0M
2025-05-19 9.20 9.20 9.20 9.20 0.0M
2025-05-15 8.36 8.77 8.36 8.77 0.0M
2025-05-14 7.59 8.36 7.59 8.36 0.0M
2025-05-13 8.46 8.46 7.97 7.97 0.0M
2025-05-12 8.89 8.89 8.38 8.38 0.0M
2025-05-08 8.80 8.81 8.80 8.81 0.0M
2025-05-07 9.00 9.09 8.60 8.80 0.0M
2025-05-06 9.00 9.04 9.00 9.04 0.0M
2025-05-05 8.91 9.45 8.91 9.45 0.0M
2025-05-02 9.40 9.40 9.00 9.00 0.0M
2025-04-30 9.42 9.42 8.78 9.00 0.0M
2025-04-29 9.24 9.24 9.24 9.24 0.0M
2025-04-28 8.98 8.98 8.80 8.80 0.0M
2025-04-25 8.56 8.80 8.02 8.80 0.0M
2025-04-24 8.38 8.39 8.38 8.39 0.0M
2025-04-23 8.50 9.36 8.50 8.70 0.0M
2025-04-22 8.66 9.51 8.66 8.92 0.0M
2025-04-21 9.03 9.08 9.03 9.06 0.0M
2025-04-17 9.50 9.50 8.85 8.85 0.0M
2025-04-16 9.31 9.31 9.31 9.31 0.0M
2025-04-15 8.62 8.87 8.09 8.87 0.0M
2025-04-11 8.76 8.76 8.45 8.45 0.0M
2025-04-09 8.65 8.76 8.65 8.76 0.0M
2025-04-08 8.36 9.22 8.36 9.09 0.0M
2025-04-07 8.79 8.79 8.79 8.79 0.0M
2025-04-04 8.67 8.79 8.67 8.79 0.0M
2025-04-03 9.01 9.92 9.01 9.12 0.0M
2025-04-02 9.20 9.45 9.20 9.45 0.0M
2025-04-01 9.68 9.68 9.39 9.68 0.0M
2025-03-28 10.55 10.84 9.83 9.88 0.0M
2025-03-27 10.33 10.33 9.35 10.33 0.0M
2025-03-26 9.85 9.85 9.84 9.84 0.0M
2025-03-25 10.32 10.32 9.81 9.81 0.0M
2025-03-24 11.38 11.38 10.30 10.32 0.0M
2025-03-21 10.90 10.90 10.84 10.84 0.0M
2025-03-20 11.39 11.39 11.39 11.39 0.0M
2025-03-19 12.36 12.36 11.98 11.98 0.0M
2025-03-18 13.00 13.00 12.61 12.61 0.0M
2025-03-17 14.09 14.09 13.27 13.27 0.0M
2025-03-13 13.28 13.96 13.27 13.96 0.0M
2025-03-12 13.36 13.96 12.96 13.96 0.0M
2025-03-11 13.63 13.63 13.63 13.63 0.0M
2025-03-10 15.84 15.84 14.34 14.34 0.0M
2025-02-11 15.40 15.40 15.09 15.09 0.0M
2025-02-10 14.55 15.38 14.55 15.08 0.0M
2025-02-07 14.20 14.85 14.20 14.85 0.0M
2025-02-03 14.34 14.34 14.20 14.20 0.0M
2025-01-30 14.42 14.42 13.74 14.20 0.0M
2025-01-29 13.96 13.96 13.25 13.74 0.0M
2025-01-28 13.60 13.60 12.35 13.30 0.0M
2025-01-27 13.04 13.04 11.80 12.99 0.0M
2025-01-24 12.24 12.51 11.52 12.42 0.0M
2025-01-23 12.04 12.04 11.21 11.92 0.0M
2025-01-22 11.28 11.89 10.97 11.80 0.0M
2025-01-21 11.84 12.39 11.25 11.51 0.0M
2025-01-20 12.46 12.74 11.84 11.84 0.0M
2025-01-17 12.48 12.48 11.94 12.46 0.0M
2025-01-16 12.56 12.56 11.82 12.56 0.0M
2025-01-15 11.80 12.48 11.40 12.44 0.0M
2025-01-14 13.15 13.15 11.92 11.99 0.0M
2025-01-13 13.19 13.19 12.54 12.54 0.0M
2025-01-10 13.37 13.37 12.12 13.19 0.0M
2025-01-09 12.33 12.82 11.65 12.74 0.0M
2025-01-08 13.48 13.48 12.21 12.21 0.0M
2025-01-07 14.04 14.04 12.83 12.84 0.0M
2025-01-06 13.45 13.99 13.15 13.50 0.0M
2025-01-03 12.92 13.50 12.53 13.45 0.0M
2025-01-02 14.00 14.00 12.92 13.18 0.0M
2025-01-01 14.28 14.28 13.00 13.60 0.0M